| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:00 |
69.00 |
71.00 |
69.00 |
70.00 |
626.4K |
| 09:05 |
70.00 |
71.00 |
70.00 |
70.00 |
2,709.5K |
| 09:10 |
70.00 |
71.00 |
70.00 |
70.00 |
151.3K |
| 09:15 |
70.00 |
71.00 |
70.00 |
71.00 |
549.2K |
| 09:20 |
70.00 |
70.00 |
69.00 |
70.00 |
652.2K |
| 09:25 |
70.00 |
70.00 |
69.00 |
69.00 |
741.6K |
| 09:30 |
69.00 |
70.00 |
69.00 |
70.00 |
430.3K |
| 09:35 |
69.00 |
69.00 |
69.00 |
69.00 |
86.8K |
| 09:40 |
69.00 |
70.00 |
68.00 |
68.00 |
1,154.8K |
| 09:45 |
68.00 |
69.00 |
68.00 |
69.00 |
658.5K |
| 09:50 |
69.00 |
69.00 |
68.00 |
69.00 |
392.7K |
| 09:55 |
69.00 |
70.00 |
69.00 |
69.00 |
17.7K |
| 10:00 |
70.00 |
70.00 |
69.00 |
69.00 |
468.6K |
| 10:05 |
69.00 |
70.00 |
68.00 |
68.00 |
297.2K |
| 10:10 |
68.00 |
69.00 |
68.00 |
68.00 |
506.5K |
| 10:15 |
68.00 |
69.00 |
67.00 |
67.00 |
2,117.1K |
| 10:20 |
68.00 |
69.00 |
67.00 |
68.00 |
504.1K |
| 10:25 |
69.00 |
69.00 |
67.00 |
68.00 |
1,135.2K |
| 10:30 |
68.00 |
68.00 |
67.00 |
68.00 |
250.2K |
| 10:35 |
68.00 |
68.00 |
68.00 |
68.00 |
561.7K |
| 10:40 |
67.00 |
68.00 |
67.00 |
68.00 |
521.1K |
| 10:45 |
68.00 |
68.00 |
68.00 |
68.00 |
416.7K |
| 10:50 |
68.00 |
68.00 |
67.00 |
68.00 |
52.5K |
| 10:55 |
68.00 |
69.00 |
68.00 |
68.00 |
17.5K |
| 11:00 |
68.00 |
69.00 |
68.00 |
69.00 |
241.0K |
| 11:05 |
69.00 |
69.00 |
68.00 |
68.00 |
887.2K |
| 11:10 |
68.00 |
69.00 |
68.00 |
68.00 |
50.2K |
| 11:15 |
68.00 |
69.00 |
68.00 |
69.00 |
225.1K |
| 11:20 |
69.00 |
69.00 |
68.00 |
68.00 |
63.3K |
| 11:25 |
69.00 |
69.00 |
68.00 |
68.00 |
7.2K |
| 14:00 |
68.00 |
69.00 |
67.00 |
68.00 |
5,145.0K |
| 14:05 |
68.00 |
68.00 |
67.00 |
68.00 |
566.7K |
| 14:10 |
67.00 |
68.00 |
67.00 |
67.00 |
58.2K |
| 14:15 |
67.00 |
68.00 |
66.00 |
68.00 |
5,277.8K |
| 14:20 |
67.00 |
68.00 |
67.00 |
68.00 |
178.8K |
| 14:25 |
68.00 |
68.00 |
67.00 |
67.00 |
75.6K |
| 14:30 |
67.00 |
67.00 |
66.00 |
67.00 |
760.6K |
| 14:35 |
67.00 |
67.00 |
66.00 |
67.00 |
628.9K |
| 14:40 |
67.00 |
67.00 |
66.00 |
67.00 |
149.1K |
| 14:45 |
67.00 |
67.00 |
66.00 |
66.00 |
339.7K |
| 14:50 |
67.00 |
67.00 |
66.00 |
66.00 |
240.2K |
| 14:55 |
67.00 |
67.00 |
66.00 |
67.00 |
258.7K |
| 15:00 |
66.00 |
67.00 |
66.00 |
67.00 |
794.7K |
| 15:05 |
67.00 |
68.00 |
67.00 |
68.00 |
27.9K |
| 15:10 |
68.00 |
68.00 |
67.00 |
67.00 |
1,275.3K |
| 15:15 |
68.00 |
69.00 |
67.00 |
69.00 |
549.1K |
| 15:20 |
68.00 |
68.00 |
67.00 |
68.00 |
190.2K |
| 15:25 |
67.00 |
68.00 |
67.00 |
67.00 |
337.2K |
| 15:30 |
68.00 |
69.00 |
67.00 |
69.00 |
879.0K |
| 15:35 |
69.00 |
69.00 |
68.00 |
69.00 |
136.6K |
| 15:40 |
68.00 |
69.00 |
68.00 |
68.00 |
1,373.0K |
| 15:45 |
68.00 |
70.00 |
68.00 |
68.00 |
1,923.5K |
| 16:00 |
67.00 |
67.00 |
67.00 |
67.00 |
3,457.8K |
| 16:05 |
67.00 |
67.00 |
67.00 |
67.00 |
4.3K |
| 16:10 |
67.00 |
67.00 |
67.00 |
67.00 |
1.0K |
| 16:35 |
67.00 |
67.00 |
67.00 |
67.00 |
0.0K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 2025-09-26 |
70.00 |
71.00 |
66.00 |
67.00 |
41.1M |
| 2025-09-25 |
71.00 |
77.00 |
68.00 |
70.00 |
93.3M |
| 2025-09-24 |
71.00 |
72.00 |
64.00 |
72.00 |
136.6M |
| 2025-09-23 |
73.00 |
75.00 |
69.00 |
71.00 |
67.0M |
| 2025-09-22 |
72.00 |
76.00 |
70.00 |
72.00 |
47.7M |
| 2025-09-19 |
71.00 |
76.00 |
67.00 |
72.00 |
99.8M |
| 2025-09-18 |
65.00 |
71.00 |
63.00 |
71.00 |
124.2M |
| 2025-09-17 |
66.00 |
68.00 |
63.00 |
65.00 |
52.2M |
| 2025-09-16 |
71.00 |
71.00 |
65.00 |
66.00 |
63.4M |
| 2025-09-15 |
70.00 |
73.00 |
64.00 |
70.00 |
131.8M |
| 2025-09-12 |
72.00 |
79.00 |
67.00 |
70.00 |
203.5M |
| 2025-09-11 |
65.00 |
72.00 |
60.00 |
72.00 |
245.3M |
| 2025-09-10 |
73.00 |
73.00 |
66.00 |
66.00 |
36.2M |
| 2025-09-09 |
81.00 |
88.00 |
73.00 |
73.00 |
41.4M |
| 2025-09-08 |
81.00 |
81.00 |
74.00 |
81.00 |
224.6M |
| 2025-09-04 |
74.00 |
74.00 |
74.00 |
74.00 |
17.5M |
| 2025-09-03 |
68.00 |
68.00 |
65.00 |
68.00 |
23.2M |
| 2025-09-02 |
58.00 |
62.00 |
58.00 |
62.00 |
41.1M |
| 2025-09-01 |
52.00 |
57.00 |
47.00 |
57.00 |
110.6M |
| 2025-08-29 |
52.00 |
52.00 |
44.00 |
52.00 |
162.1M |
| 2025-08-28 |
47.00 |
48.00 |
46.00 |
48.00 |
29.8M |
| 2025-08-27 |
40.00 |
44.00 |
40.00 |
44.00 |
95.5M |
| 2025-08-26 |
40.00 |
40.00 |
34.00 |
40.00 |
292.5M |
| 2025-08-25 |
37.00 |
37.00 |
35.00 |
37.00 |
45.4M |
| 2025-08-22 |
31.00 |
34.00 |
31.00 |
34.00 |
55.2M |
| 2025-08-21 |
29.00 |
31.00 |
28.00 |
31.00 |
54.4M |
| 2025-08-20 |
27.00 |
29.00 |
26.00 |
29.00 |
45.2M |
| 2025-08-19 |
26.00 |
28.00 |
25.00 |
27.00 |
59.7M |
| 2025-08-15 |
24.00 |
26.00 |
23.00 |
26.00 |
40.9M |
| 2025-08-14 |
24.00 |
24.00 |
23.00 |
24.00 |
33.6M |
| 2025-08-13 |
24.00 |
26.00 |
23.00 |
24.00 |
43.6M |
| 2025-08-12 |
26.00 |
27.00 |
24.00 |
25.00 |
30.8M |
| 2025-08-11 |
26.00 |
27.00 |
24.00 |
26.00 |
123.1M |
| 2025-08-08 |
24.00 |
26.00 |
22.00 |
26.00 |
99.1M |
| 2025-08-07 |
23.00 |
24.00 |
22.00 |
24.00 |
133.0M |
| 2025-08-06 |
23.00 |
23.00 |
21.00 |
22.00 |
27.2M |
| 2025-08-05 |
23.00 |
23.00 |
21.00 |
23.00 |
29.7M |
| 2025-08-04 |
23.00 |
24.00 |
22.00 |
23.00 |
53.9M |
| 2025-08-01 |
22.00 |
24.00 |
21.00 |
23.00 |
130.9M |
| 2025-07-31 |
22.00 |
22.00 |
21.00 |
22.00 |
7.4M |
| 2025-07-30 |
22.00 |
22.00 |
21.00 |
22.00 |
4.3M |
| 2025-07-29 |
22.00 |
23.00 |
21.00 |
22.00 |
11.0M |
| 2025-07-28 |
21.00 |
23.00 |
21.00 |
22.00 |
9.6M |
| 2025-07-25 |
22.00 |
23.00 |
20.00 |
22.00 |
105.9M |
| 2025-07-24 |
22.00 |
23.00 |
22.00 |
22.00 |
5.9M |
| 2025-07-23 |
24.00 |
24.00 |
22.00 |
22.00 |
9.7M |
| 2025-07-22 |
24.00 |
24.00 |
22.00 |
23.00 |
29.5M |
| 2025-07-21 |
23.00 |
24.00 |
23.00 |
24.00 |
10.2M |
| 2025-07-18 |
23.00 |
24.00 |
22.00 |
23.00 |
9.1M |
| 2025-07-17 |
23.00 |
24.00 |
22.00 |
22.00 |
36.9M |
| 2025-07-16 |
22.00 |
23.00 |
22.00 |
22.00 |
4.0M |
| 2025-07-15 |
23.00 |
23.00 |
22.00 |
22.00 |
7.3M |
| 2025-07-14 |
25.00 |
25.00 |
23.00 |
23.00 |
6.9M |
| 2025-07-11 |
26.00 |
26.00 |
24.00 |
24.00 |
22.9M |
| 2025-07-10 |
25.00 |
26.00 |
24.00 |
26.00 |
10.7M |
| 2025-07-09 |
23.00 |
25.00 |
23.00 |
25.00 |
10.8M |
| 2025-07-08 |
23.00 |
24.00 |
22.00 |
23.00 |
7.1M |
| 2025-07-07 |
24.00 |
24.00 |
22.00 |
22.00 |
22.2M |
| 2025-07-04 |
23.00 |
23.00 |
22.00 |
23.00 |
6.7M |
| 2025-07-03 |
23.00 |
23.00 |
22.00 |
22.00 |
2.9M |
| 2025-07-02 |
23.00 |
23.00 |
22.00 |
22.00 |
12.3M |
| 2025-07-01 |
24.00 |
24.00 |
22.00 |
22.00 |
61.6M |
| 2025-06-30 |
24.00 |
24.00 |
23.00 |
24.00 |
9.1M |
| 2025-06-26 |
24.00 |
25.00 |
23.00 |
24.00 |
10.3M |
| 2025-06-25 |
24.00 |
24.00 |
23.00 |
24.00 |
1.9M |
| 2025-06-24 |
23.00 |
25.00 |
21.00 |
24.00 |
213.9M |
| 2025-06-23 |
21.00 |
23.00 |
20.00 |
23.00 |
54.4M |
| 2025-06-20 |
24.00 |
26.00 |
22.00 |
22.00 |
203.0M |
| 2025-06-19 |
23.00 |
24.00 |
21.00 |
24.00 |
87.4M |
| 2025-06-18 |
24.00 |
25.00 |
23.00 |
23.00 |
82.5M |
| 2025-06-17 |
25.00 |
26.00 |
24.00 |
25.00 |
10.9M |
| 2025-06-16 |
27.00 |
28.00 |
25.00 |
25.00 |
29.3M |
| 2025-06-13 |
28.00 |
28.00 |
26.00 |
27.00 |
7.8M |
| 2025-06-12 |
27.00 |
29.00 |
27.00 |
28.00 |
9.4M |
| 2025-06-11 |
26.00 |
28.00 |
26.00 |
27.00 |
54.2M |
| 2025-06-10 |
26.00 |
27.00 |
26.00 |
26.00 |
8.9M |
| 2025-06-05 |
28.00 |
28.00 |
26.00 |
26.00 |
3.2M |
| 2025-06-04 |
27.00 |
28.00 |
26.00 |
28.00 |
9.2M |
| 2025-06-03 |
27.00 |
28.00 |
26.00 |
27.00 |
41.8M |
| 2025-06-02 |
26.00 |
27.00 |
25.00 |
27.00 |
37.7M |
| 2025-05-28 |
26.00 |
26.00 |
25.00 |
25.00 |
7.6M |
| 2025-05-27 |
26.00 |
26.00 |
24.00 |
26.00 |
10.5M |
| 2025-05-26 |
26.00 |
26.00 |
25.00 |
26.00 |
9.4M |
| 2025-05-23 |
25.00 |
26.00 |
25.00 |
26.00 |
5.3M |
| 2025-05-22 |
26.00 |
26.00 |
25.00 |
25.00 |
2.2M |
| 2025-05-21 |
26.00 |
26.00 |
25.00 |
26.00 |
8.4M |
| 2025-05-20 |
26.00 |
27.00 |
25.00 |
25.00 |
22.6M |
| 2025-05-19 |
26.00 |
27.00 |
26.00 |
26.00 |
16.7M |
| 2025-05-16 |
27.00 |
28.00 |
26.00 |
27.00 |
21.6M |
| 2025-05-15 |
26.00 |
27.00 |
26.00 |
27.00 |
5.9M |
| 2025-05-14 |
27.00 |
27.00 |
25.00 |
27.00 |
18.5M |
| 2025-05-09 |
27.00 |
27.00 |
26.00 |
26.00 |
3.4M |
| 2025-05-08 |
27.00 |
28.00 |
26.00 |
27.00 |
31.0M |
| 2025-05-07 |
27.00 |
28.00 |
26.00 |
27.00 |
17.7M |
| 2025-05-06 |
27.00 |
27.00 |
26.00 |
26.00 |
11.2M |
| 2025-05-05 |
28.00 |
28.00 |
26.00 |
27.00 |
6.4M |
| 2025-05-02 |
27.00 |
27.00 |
26.00 |
27.00 |
8.5M |
| 2025-04-30 |
29.00 |
30.00 |
27.00 |
27.00 |
101.6M |
| 2025-04-29 |
30.00 |
30.00 |
28.00 |
29.00 |
15.2M |
| 2025-04-28 |
28.00 |
30.00 |
27.00 |
30.00 |
69.0M |
| 2025-04-25 |
30.00 |
30.00 |
28.00 |
28.00 |
37.8M |
| 2025-04-24 |
33.00 |
33.00 |
30.00 |
30.00 |
118.5M |
| 2025-04-23 |
30.00 |
33.00 |
29.00 |
33.00 |
272.8M |
| 2025-04-22 |
29.00 |
31.00 |
28.00 |
30.00 |
18.9M |
| 2025-04-21 |
28.00 |
29.00 |
27.00 |
29.00 |
21.5M |
| 2025-04-17 |
29.00 |
29.00 |
26.00 |
28.00 |
22.6M |
| 2025-04-16 |
26.00 |
27.00 |
25.00 |
27.00 |
34.7M |
| 2025-04-15 |
30.00 |
30.00 |
27.00 |
27.00 |
23.1M |
| 2025-04-14 |
31.00 |
31.00 |
28.00 |
29.00 |
66.0M |
| 2025-04-11 |
29.00 |
29.00 |
28.00 |
29.00 |
64.3M |
| 2025-04-10 |
24.00 |
27.00 |
24.00 |
27.00 |
74.1M |
| 2025-04-09 |
25.00 |
25.00 |
23.00 |
25.00 |
3.8M |
| 2025-04-08 |
25.00 |
26.00 |
24.00 |
25.00 |
10.0M |
| 2025-03-27 |
25.00 |
26.00 |
24.00 |
26.00 |
5.9M |
| 2025-03-26 |
25.00 |
26.00 |
24.00 |
25.00 |
6.1M |
| 2025-03-25 |
26.00 |
27.00 |
25.00 |
25.00 |
3.6M |
| 2025-03-24 |
28.00 |
28.00 |
24.00 |
26.00 |
28.9M |
| 2025-03-21 |
25.00 |
26.00 |
25.00 |
26.00 |
29.9M |
| 2025-03-20 |
26.00 |
27.00 |
24.00 |
24.00 |
74.6M |
| 2025-03-19 |
27.00 |
30.00 |
26.00 |
26.00 |
30.8M |
| 2025-03-18 |
33.00 |
33.00 |
28.00 |
28.00 |
25.1M |
| 2025-03-17 |
31.00 |
31.00 |
30.00 |
31.00 |
58.3M |
| 2025-03-14 |
29.00 |
29.00 |
28.00 |
29.00 |
23.6M |
| 2025-03-13 |
25.00 |
27.00 |
25.00 |
27.00 |
19.5M |
| 2025-03-12 |
25.00 |
26.00 |
23.00 |
25.00 |
20.9M |
| 2025-03-11 |
24.00 |
26.00 |
23.00 |
25.00 |
5.3M |
| 2025-03-10 |
25.00 |
26.00 |
24.00 |
24.00 |
4.2M |
| 2025-03-07 |
25.00 |
25.00 |
24.00 |
25.00 |
1.5M |
| 2025-03-06 |
25.00 |
26.00 |
24.00 |
25.00 |
2.4M |
| 2025-03-05 |
23.00 |
25.00 |
23.00 |
25.00 |
8.7M |
| 2025-03-04 |
25.00 |
26.00 |
24.00 |
25.00 |
17.9M |
| 2025-03-03 |
23.00 |
27.00 |
23.00 |
26.00 |
6.0M |
| 2025-02-28 |
26.00 |
26.00 |
25.00 |
25.00 |
10.8M |
| 2025-02-27 |
29.00 |
29.00 |
27.00 |
27.00 |
10.3M |
| 2025-02-26 |
31.00 |
33.00 |
27.00 |
29.00 |
18.9M |
| 2025-02-25 |
28.00 |
30.00 |
27.00 |
30.00 |
24.5M |
| 2025-02-24 |
24.00 |
28.00 |
24.00 |
28.00 |
14.2M |
| 2025-02-21 |
24.00 |
26.00 |
24.00 |
26.00 |
4.7M |
| 2025-02-20 |
24.00 |
26.00 |
24.00 |
25.00 |
3.8M |
| 2025-02-19 |
26.00 |
26.00 |
24.00 |
25.00 |
1.2M |
| 2025-02-18 |
26.00 |
26.00 |
24.00 |
26.00 |
10.0M |
| 2025-02-17 |
25.00 |
26.00 |
24.00 |
26.00 |
4.7M |
| 2025-02-14 |
24.00 |
25.00 |
23.00 |
25.00 |
5.1M |
| 2025-02-13 |
24.00 |
26.00 |
23.00 |
24.00 |
13.5M |
| 2025-02-12 |
27.00 |
27.00 |
25.00 |
25.00 |
6.7M |
| 2025-02-11 |
29.00 |
30.00 |
27.00 |
27.00 |
18.9M |
| 2025-02-10 |
30.00 |
31.00 |
28.00 |
30.00 |
5.6M |
| 2025-02-07 |
32.00 |
33.00 |
30.00 |
30.00 |
8.7M |
| 2025-02-06 |
33.00 |
34.00 |
31.00 |
32.00 |
5.7M |
| 2025-02-05 |
33.00 |
35.00 |
32.00 |
33.00 |
14.4M |
| 2025-02-04 |
33.00 |
34.00 |
32.00 |
33.00 |
6.8M |
| 2025-02-03 |
35.00 |
35.00 |
33.00 |
33.00 |
24.3M |
| 2025-01-31 |
34.00 |
36.00 |
33.00 |
35.00 |
22.8M |
| 2025-01-30 |
30.00 |
33.00 |
30.00 |
33.00 |
21.6M |
| 2025-01-24 |
35.00 |
36.00 |
30.00 |
30.00 |
37.2M |
| 2025-01-23 |
33.00 |
36.00 |
30.00 |
33.00 |
22.8M |
| 2025-01-22 |
35.00 |
35.00 |
31.00 |
33.00 |
24.9M |
| 2025-01-21 |
38.00 |
39.00 |
33.00 |
34.00 |
62.2M |
| 2025-01-20 |
36.00 |
36.00 |
33.00 |
36.00 |
40.4M |
| 2025-01-17 |
30.00 |
33.00 |
30.00 |
33.00 |
18.2M |
| 2025-01-16 |
29.00 |
31.00 |
27.00 |
30.00 |
107.3M |
| 2025-01-15 |
29.00 |
29.00 |
29.00 |
29.00 |
11.1M |
| 2025-01-14 |
32.00 |
32.00 |
32.00 |
32.00 |
4.5M |
| 2025-01-13 |
35.00 |
38.00 |
35.00 |
35.00 |
11.3M |
| 2025-01-10 |
46.00 |
46.00 |
38.00 |
38.00 |
198.0M |
| 2025-01-09 |
42.00 |
42.00 |
42.00 |
42.00 |
8.7M |
| 2025-01-08 |
39.00 |
39.00 |
39.00 |
39.00 |
11.1M |
| 2025-01-07 |
36.00 |
36.00 |
35.00 |
36.00 |
8.7M |
| 2025-01-06 |
33.00 |
33.00 |
31.00 |
33.00 |
43.0M |
| 2025-01-03 |
30.00 |
30.00 |
26.00 |
30.00 |
92.4M |
| 2025-01-02 |
28.00 |
28.00 |
28.00 |
28.00 |
6.8M |